Chevron Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	147.00	150.04	145.80	149.62	145.52	4,241
2026-02-02	144.38	148.26	144.38	147.72	143.67	6,942
2026-01-30	142.10	147.10	140.64	147.10	143.07	4,965
2026-01-29	142.94	146.04	142.86	144.66	140.69	7,411
2026-01-28	141.50	142.66	140.88	142.66	138.75	2,960
2026-01-27	140.82	141.72	139.68	140.46	136.61	2,223
2026-01-26	141.98	142.46	140.62	140.92	137.06	5,366
2026-01-23	142.04	143.50	142.02	142.16	138.26	3,059
2026-01-22	142.52	142.52	141.00	142.04	138.15	3,879
2026-01-21	141.72	143.48	141.56	143.38	139.45	2,211
2026-01-20	140.84	142.52	140.04	141.66	137.78	3,925
2026-01-19	142.46	143.26	141.12	141.72	137.84	4,574
2026-01-16	144.00	144.28	143.00	144.02	140.07	2,795
2026-01-15	142.70	144.26	142.20	144.18	140.23	7,788
2026-01-14	140.96	143.74	140.36	143.64	139.70	5,460
2026-01-13	139.60	142.38	139.28	141.76	137.87	5,782
2026-01-12	139.42	140.34	138.00	139.94	136.10	8,536
2026-01-09	137.10	139.24	136.78	138.82	135.01	17,134
2026-01-08	133.14	135.30	133.10	135.26	131.55	10,597
2026-01-07	135.04	136.34	133.00	134.38	130.70	14,633
2026-01-06	141.08	141.70	135.88	135.90	132.17	10,290
2026-01-05	145.68	146.70	136.40	139.16	135.35	76,026
2026-01-02	130.86	131.54	129.16	131.48	127.88	2,989
2025-12-30	129.02	129.06	128.50	129.06	125.52	1,239
2025-12-29	127.94	128.70	127.64	128.70	125.17	1,611
2025-12-23	127.36	128.00	127.16	127.94	124.43	550
2025-12-22	126.24	127.68	126.20	127.48	123.99	2,451
2025-12-19	126.24	126.80	125.94	126.30	122.84	1,193
2025-12-18	127.90	127.90	126.66	126.66	123.19	323
2025-12-17	125.74	126.50	125.74	126.50	123.03	2,037
2025-12-16	127.88	127.88	124.86	124.96	121.53	849
2025-12-15	128.54	128.54	126.56	126.56	123.09	1,280
2025-12-12	128.50	129.32	127.86	127.86	124.36	5,354
2025-12-11	128.98	129.22	128.38	129.04	125.50	391
2025-12-10	128.22	129.04	127.44	128.98	125.44	585
2025-12-09	128.10	128.74	127.58	128.46	124.94	1,597
2025-12-08	129.54	129.58	127.82	128.06	124.55	2,489
2025-12-05	131.04	131.04	130.00	130.24	126.67	477
2025-12-04	130.34	131.06	129.80	130.08	126.51	618
2025-12-03	129.26	130.70	129.22	130.58	127.00	917
2025-12-02	131.70	132.04	128.78	129.10	125.56	1,448
2025-12-01	131.20	131.78	130.36	131.76	128.15	1,404
2025-11-28	129.88	130.44	129.40	130.44	126.86	1,405
2025-11-27	129.86	129.86	129.04	129.16	125.62	884
2025-11-26	128.68	129.40	128.18	129.20	125.66	1,430
2025-11-25	130.24	130.24	128.36	128.48	124.96	1,864
2025-11-24	130.98	130.98	128.42	129.64	126.09	1,190
2025-11-21	129.94	130.98	129.50	130.50	126.92	1,472
2025-11-20	132.38	132.92	131.26	131.26	127.66	963
2025-11-19	132.36	132.80	130.36	131.00	127.41	1,512
2025-11-18	131.72	132.14	130.90	131.58	127.97	1,425
2025-11-17	136.50	136.70	134.62	134.62	129.51	1,560
2025-11-14	134.50	135.26	133.44	135.00	129.87	6,073
2025-11-13	131.48	134.12	131.48	133.86	128.78	1,424
2025-11-12	134.96	135.50	131.38	131.38	126.39	1,001
2025-11-11	134.20	136.18	134.20	135.60	130.45	429
2025-11-10	134.94	134.94	133.18	133.18	128.12	1,555
2025-11-07	133.02	134.78	132.46	133.82	128.74	2,982
2025-11-06	133.00	134.20	132.82	133.86	128.78	1,954
2025-11-05	133.52	134.28	133.52	133.76	128.68	1,234

← NewerPage 4 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	1.5833 USD
2026-05-19	1.5833 USD
2026-02-17	1.5833 USD
2025-11-18	1.5211 USD
2025-08-19	1.5211 USD
2025-05-19	1.5211 USD
2025-02-14	1.5211 USD
2024-11-18	1.4499 USD
2024-08-19	1.4499 USD
2024-05-16	1.4499 USD
2024-02-15	1.4499 USD
2023-11-16	1.3432 USD
2023-08-17	1.3432 USD
2023-05-18	1.3432 USD
2023-02-15	1.3432 USD
2022-11-17	1.2631 USD
2022-08-18	1.2631 USD
2022-05-18	1.2631 USD
2022-02-15	1.2631 USD
2021-11-17	1.1919 USD
2021-08-18	1.1919 USD
2021-05-18	1.1919 USD
2021-02-16	1.1475 USD
2020-11-17	1.1475 USD
2020-08-18	1.1475 USD
2020-05-18	1.1475 USD
2020-02-14	1.1475 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.